5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
+2.53%
3 MONTH PERFORMANCE
+3.22%
6 MONTH PERFORMANCE
+0.88%
YEAR-TO-DATE PERFORMANCE
+6.40%
1 YEAR PERFORMANCE
-0.27%
Pinnacle West Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $87.57 | $87.00 (-0.65%) | $88.25 | $86.98 | 1.11 M | $10.47 B |
| 12/08/2025 | $87.89 | $87.32 (-0.65%) | $87.89 | $86.83 | 1.55 M | $10.45 B |
| 12/05/2025 | $87.89 | $88.17 (0.32%) | $88.43 | $87.57 | 1.20 M | $10.55 B |
| 12/04/2025 | $88.36 | $88.08 (-0.32%) | $89.00 | $87.96 | 1.67 M | $10.54 B |
| 12/03/2025 | $88.50 | $88.62 (0.14%) | $89.36 | $88.12 | 1.10 M | $10.60 B |
| 12/02/2025 | $89.66 | $88.54 (-1.25%) | $89.66 | $88.48 | 1.20 M | $10.59 B |
| 12/01/2025 | $90.20 | $89.32 (-0.98%) | $90.49 | $89.15 | 968.30 K | $10.68 B |
| 11/28/2025 | $90.90 | $90.86 (-0.04%) | $90.97 | $90.53 | 326.95 K | $10.87 B |
| 11/26/2025 | $89.74 | $90.59 (0.95%) | $90.72 | $89.74 | 707.00 K | $10.84 B |
| 11/25/2025 | $89.52 | $89.50 (-0.02%) | $90.59 | $89.31 | 901.20 K | $10.71 B |
| 11/24/2025 | $89.00 | $89.44 (0.49%) | $89.63 | $88.24 | 1.97 M | $10.70 B |
| 11/21/2025 | $89.63 | $89.15 (-0.54%) | $90.51 | $89.00 | 1.88 M | $10.66 B |
| 11/20/2025 | $88.59 | $89.34 (0.85%) | $89.83 | $88.59 | 1.33 M | $10.69 B |
| 11/19/2025 | $89.63 | $88.72 (-1.02%) | $89.63 | $88.32 | 1.43 M | $10.61 B |
| 11/18/2025 | $89.53 | $89.38 (-0.17%) | $90.20 | $89.01 | 1.16 M | $10.69 B |
| 11/17/2025 | $88.77 | $89.16 (0.44%) | $89.33 | $88.00 | 1.74 M | $10.67 B |
| 11/14/2025 | $89.14 | $88.39 (-0.84%) | $89.14 | $87.75 | 1.52 M | $10.57 B |
| 11/13/2025 | $88.83 | $88.82 (-0.01%) | $89.14 | $88.09 | 2.13 M | $10.62 B |
| 11/12/2025 | $88.73 | $88.98 (0.28%) | $89.10 | $88.44 | 1.19 M | $10.64 B |
| 11/11/2025 | $88.19 | $88.77 (0.66%) | $88.83 | $87.57 | 1.88 M | $10.62 B |
| 11/10/2025 | $87.61 | $87.71 (0.11%) | $87.98 | $87.05 | 1.85 M | $10.49 B |
| 11/07/2025 | $87.60 | $87.97 (0.42%) | $88.22 | $86.73 | 1.50 M | $10.52 B |
| 11/06/2025 | $88.53 | $87.64 (-1.01%) | $88.92 | $87.60 | 968.15 K | $10.48 B |
| 11/05/2025 | $89.00 | $88.46 (-0.61%) | $89.36 | $87.98 | 1.51 M | $10.58 B |
| 11/04/2025 | $90.41 | $89.36 (-1.16%) | $90.53 | $88.87 | 1.99 M | $10.69 B |
| 11/03/2025 | $89.21 | $89.45 (0.27%) | $89.95 | $87.22 | 2.39 M | $10.70 B |
| 10/31/2025 | $88.54 | $88.52 (-0.02%) | $89.23 | $88.26 | 1.97 M | $10.58 B |
| 10/30/2025 | $89.23 | $89.55 (0.36%) | $90.27 | $88.85 | 1.27 M | $10.70 B |
| 10/29/2025 | $90.35 | $89.12 (-1.36%) | $90.85 | $88.92 | 1.93 M | $10.65 B |
| 10/28/2025 | $91.40 | $90.68 (-0.79%) | $91.41 | $90.37 | 1.11 M | $10.84 B |
| 10/27/2025 | $91.82 | $91.80 (-0.02%) | $92.18 | $90.89 | 833.90 K | $10.97 B |
| 10/24/2025 | $92.80 | $92.12 (-0.73%) | $92.80 | $91.96 | 784.22 K | $11.01 B |
| 10/23/2025 | $93.10 | $92.56 (-0.58%) | $93.39 | $92.03 | 1.51 M | $11.06 B |
| 10/22/2025 | $92.27 | $92.62 (0.38%) | $93.08 | $91.95 | 1.12 M | $11.07 B |
| 10/21/2025 | $93.13 | $92.23 (-0.97%) | $93.13 | $91.95 | 1.31 M | $11.02 B |
| 10/20/2025 | $93.95 | $92.73 (-1.3%) | $93.95 | $91.54 | 1.40 M | $11.08 B |
| 10/17/2025 | $93.20 | $93.15 (-0.05%) | $93.60 | $92.49 | 747.40 K | $11.13 B |
| 10/16/2025 | $93.89 | $93.00 (-0.95%) | $94.45 | $92.85 | 1.13 M | $11.12 B |
| 10/15/2025 | $93.22 | $93.71 (0.53%) | $94.10 | $93.21 | 1.18 M | $11.20 B |
| 10/14/2025 | $92.44 | $93.45 (1.09%) | $93.73 | $92.14 | 906.40 K | $11.17 B |
| 10/13/2025 | $92.00 | $92.13 (0.14%) | $92.71 | $91.40 | 639.46 K | $11.01 B |
| 10/10/2025 | $91.94 | $92.41 (0.51%) | $92.56 | $91.39 | 616.13 K | $11.04 B |
| 10/09/2025 | $92.30 | $91.59 (-0.77%) | $92.44 | $91.50 | 698.24 K | $10.95 B |
| 10/08/2025 | $92.22 | $91.95 (-0.29%) | $92.50 | $91.45 | 1.37 M | $10.99 B |
| 10/07/2025 | $91.20 | $91.98 (0.86%) | $92.16 | $91.01 | 1.24 M | $10.99 B |
| 10/06/2025 | $90.24 | $90.82 (0.64%) | $91.21 | $89.85 | 1.34 M | $10.85 B |
| 10/03/2025 | $88.53 | $90.18 (1.86%) | $90.55 | $88.16 | 1.05 M | $10.78 B |
| 10/02/2025 | $87.97 | $87.89 (-0.09%) | $88.38 | $87.24 | 1.12 M | $10.50 B |
| 10/01/2025 | $89.85 | $88.18 (-1.86%) | $90.06 | $88.01 | 958.44 K | $10.54 B |
| 09/30/2025 | $87.82 | $89.66 (2.1%) | $89.73 | $87.54 | 1.59 M | $10.72 B |
| 09/29/2025 | $86.97 | $87.65 (0.78%) | $87.85 | $86.31 | 1.26 M | $10.48 B |
| 09/26/2025 | $86.56 | $86.76 (0.23%) | $86.86 | $85.91 | 1.66 M | $10.37 B |
| 09/25/2025 | $87.36 | $86.08 (-1.47%) | $87.57 | $85.92 | 1.05 M | $10.29 B |
| 09/24/2025 | $86.90 | $87.14 (0.28%) | $87.69 | $86.90 | 875.30 K | $10.41 B |
| 09/23/2025 | $86.10 | $87.09 (1.15%) | $87.10 | $86.07 | 731.91 K | $10.41 B |
| 09/22/2025 | $86.52 | $86.26 (-0.3%) | $86.63 | $86.05 | 640.22 K | $10.31 B |
| 09/19/2025 | $86.16 | $86.52 (0.42%) | $87.07 | $85.70 | 1.53 M | $10.34 B |
| 09/18/2025 | $85.75 | $85.87 (0.14%) | $86.42 | $85.32 | 995.51 K | $10.26 B |
| 09/17/2025 | $86.32 | $86.11 (-0.24%) | $86.85 | $85.86 | 874.22 K | $10.29 B |
| 09/16/2025 | $87.17 | $85.90 (-1.46%) | $87.24 | $85.79 | 918.66 K | $10.27 B |
| 09/15/2025 | $88.20 | $87.42 (-0.88%) | $88.35 | $87.39 | 849.11 K | $10.45 B |
| 09/12/2025 | $88.09 | $88.19 (0.11%) | $88.51 | $88.07 | 759.00 K | $10.54 B |
| 09/11/2025 | $87.76 | $88.37 (0.7%) | $88.52 | $87.00 | 955.52 K | $10.56 B |
| 09/10/2025 | $87.38 | $87.62 (0.27%) | $87.93 | $87.17 | 828.60 K | $10.47 B |
| 09/09/2025 | $86.84 | $87.38 (0.62%) | $87.89 | $86.84 | 1.84 M | $10.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
